Fortune Bay Corp. (FOR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2700

-0.0700

(-20.59%)

At close: 03:51PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.2900	0.2900	0.2600	0.2700	0.2700	49,700
Sept 22, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sept 21, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sept 20, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	14,500
Sept 19, 2022	0.3700	0.3700	0.3300	0.3300	0.3300	3,000
Sept 16, 2022	0.3250	0.3500	0.3250	0.3300	0.3300	13,300
Sept 15, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	500
Sept 14, 2022	0.3650	0.3650	0.3500	0.3500	0.3500	10,500
Sept 13, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sept 12, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	700
Sept 09, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sept 08, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	5,500
Sept 07, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 06, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 02, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 01, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 31, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 30, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,700
Aug 29, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	1,500
Aug 26, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	2,500
Aug 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,900
Aug 24, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 23, 2022	0.3900	0.4000	0.3800	0.4000	0.4000	29,000
Aug 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	300
Aug 19, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	12,000
Aug 18, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 17, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 16, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 15, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Aug 12, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Aug 11, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 10, 2022	0.3400	0.3700	0.3400	0.3700	0.3700	25,000
Aug 09, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	15,100
Aug 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	500
Aug 05, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 04, 2022	0.3600	0.4200	0.3600	0.4200	0.4200	20,200
Aug 03, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	13,900
Aug 02, 2022	0.3600	0.3700	0.3400	0.3400	0.3400	23,500
Jul 29, 2022	0.3550	0.3600	0.3500	0.3500	0.3500	9,600
Jul 28, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	11,000
Jul 27, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Jul 26, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 25, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,400
Jul 22, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	1,200
Jul 21, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 20, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 19, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 18, 2022	0.3650	0.3650	0.3550	0.3550	0.3550	1,000
Jul 15, 2022	0.3400	0.3650	0.3400	0.3650	0.3650	8,600
Jul 14, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	27,100
Jul 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 12, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 11, 2022	0.4050	0.4050	0.4000	0.4000	0.4000	3,900
Jul 08, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	8,000
Jul 07, 2022	0.3900	0.3900	0.3850	0.3850	0.3850	17,400
Jul 06, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jul 05, 2022	0.4300	0.4300	0.3950	0.3950	0.3950	31,600
Jul 04, 2022	0.4350	0.4400	0.4250	0.4250	0.4250	10,000
Jun 30, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun 29, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun 28, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	5,500
Jun 27, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 24, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	800
Jun 23, 2022	0.4800	0.6000	0.4800	0.6000	0.6000	29,500
Jun 22, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,300
Jun 21, 2022	0.4450	0.5200	0.4450	0.5200	0.5200	14,000
Jun 20, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 17, 2022	0.3900	0.4300	0.3900	0.4300	0.4300	2,500
Jun 16, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 15, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	400
Jun 14, 2022	0.4050	0.4050	0.3800	0.3800	0.3800	11,200
Jun 13, 2022	0.4650	0.4650	0.4050	0.4050	0.4050	3,500
Jun 10, 2022	0.5100	0.5100	0.4650	0.4650	0.4650	15,600
Jun 09, 2022	0.5400	0.5400	0.4800	0.4800	0.4800	22,000
Jun 08, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 07, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	400
Jun 06, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	27,600
Jun 03, 2022	0.5000	0.5700	0.5000	0.5700	0.5700	3,400
Jun 02, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 01, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	7,600
May 31, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	3,900
May 30, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	9,300
May 27, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	19,000
May 26, 2022	0.4800	0.4900	0.4800	0.4900	0.4900	73,400
May 25, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 24, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 20, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 19, 2022	0.4650	0.4650	0.4500	0.4650	0.4650	12,900
May 18, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	3,800
May 17, 2022	0.5500	0.5500	0.5400	0.5500	0.5500	7,200
May 16, 2022	0.4900	0.5000	0.4600	0.5000	0.5000	12,400
May 13, 2022	0.4650	0.4700	0.4500	0.4700	0.4700	11,900
May 12, 2022	0.4800	0.4800	0.4500	0.4700	0.4700	29,000
May 11, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	9,000
May 10, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 09, 2022	0.5700	0.5700	0.5200	0.5200	0.5200	69,500
May 06, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	3,800
May 05, 2022	0.5700	0.5700	0.5600	0.5700	0.5700	17,200
May 04, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	76,300
May 03, 2022	0.6100	0.6100	0.5300	0.5600	0.5600	108,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.7434%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,851.50-232.78(-0.89%)

Fortune Bay Corp. (FOR.V)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.7434%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,851.50
-232.78(-0.89%)